Date
stringdate 2020-01-21 00:00:00
2024-12-30 00:00:00
| Close
float64 50.2
10.6k
| High
float64 51.2
10.6k
| Low
float64 44.6
10.4k
| Open
float64 49.5
10.5k
| Volume
int64 0
960M
| Target
float64 50.2
10.6k
| SMA_5
float64 52
10.5k
| SMA_10
float64 54.6
10.3k
| EMA_5
float64 52.6
10.4k
| EMA_10
float64 55.8
10.3k
| RSI
float64 3.06
98.7
|
|---|---|---|---|---|---|---|---|---|---|---|---|
2022-08-03
| 244.659744
| 245.434561
| 242.484713
| 243.688901
| 2,305,300
| 243.306213
| 245.359866
| 241.590417
| 244.166839
| 242.399452
| 63.75763
|
2022-08-04
| 243.306213
| 244.743776
| 241.485886
| 244.295716
| 2,089,600
| 241.98996
| 244.833392
| 242.259738
| 243.879964
| 242.564317
| 58.395526
|
2022-08-05
| 241.98996
| 242.736744
| 239.973607
| 242.372696
| 1,818,500
| 239.721527
| 244.060455
| 242.748888
| 243.249962
| 242.459889
| 60.525586
|
2022-08-08
| 239.721527
| 243.558207
| 238.358632
| 242.708723
| 2,253,500
| 242.76474
| 242.673273
| 243.348187
| 242.073817
| 241.962005
| 50.488567
|
2022-08-09
| 242.76474
| 242.904759
| 239.310797
| 239.814892
| 2,315,800
| 243.978241
| 242.488437
| 243.625435
| 242.304125
| 242.107957
| 58.551767
|
2022-08-10
| 243.978241
| 246.17196
| 243.175449
| 244.575691
| 2,967,900
| 242.036606
| 242.352136
| 243.856001
| 242.862164
| 242.448008
| 62.240116
|
2022-08-11
| 242.036606
| 245.761242
| 241.42984
| 245.695919
| 2,007,000
| 244.743774
| 242.098215
| 243.465804
| 242.586978
| 242.373208
| 57.827725
|
2022-08-12
| 244.743774
| 245.051844
| 242.288677
| 242.288677
| 1,530,800
| 247.786972
| 242.648978
| 243.354716
| 243.30591
| 242.80422
| 67.835639
|
2022-08-15
| 247.786972
| 247.954994
| 243.875625
| 244.771772
| 2,342,700
| 248.580429
| 244.262067
| 243.46767
| 244.799597
| 243.710175
| 64.090558
|
2022-08-16
| 248.580429
| 249.364562
| 246.685435
| 247.41356
| 1,828,000
| 249.075195
| 245.425204
| 243.956821
| 246.059875
| 244.595676
| 62.901033
|
2022-08-17
| 249.075195
| 250.148709
| 247.917642
| 248.272375
| 1,699,100
| 248.851089
| 246.444595
| 244.398366
| 247.064981
| 245.410134
| 56.818355
|
2022-08-18
| 248.851089
| 249.579214
| 247.76826
| 248.309675
| 1,591,900
| 248.813828
| 247.807492
| 244.952853
| 247.660351
| 246.035762
| 56.474207
|
2022-08-19
| 248.813828
| 249.943349
| 247.880332
| 248.253725
| 1,833,800
| 245.46257
| 248.621503
| 245.63524
| 248.044843
| 246.540865
| 54.818555
|
2022-08-22
| 245.46257
| 248.113693
| 244.921127
| 246.909476
| 1,986,700
| 243.212875
| 248.156622
| 246.209344
| 247.184085
| 246.344811
| 53.89666
|
2022-08-23
| 243.212875
| 245.835995
| 243.203531
| 245.154533
| 2,211,100
| 243.51152
| 247.083112
| 246.254158
| 245.860349
| 245.775368
| 46.990389
|
2022-08-24
| 243.51152
| 244.575718
| 242.578025
| 243.371502
| 1,777,200
| 245.098495
| 245.970377
| 246.207486
| 245.077406
| 245.36376
| 50.446658
|
2022-08-25
| 245.098495
| 245.21051
| 242.895461
| 244.566396
| 1,330,400
| 239.861588
| 245.219858
| 246.513675
| 245.084436
| 245.31553
| 56.684071
|
2022-08-26
| 239.861588
| 245.695932
| 239.338833
| 245.322511
| 2,357,800
| 238.657394
| 243.42941
| 246.025456
| 243.343486
| 244.323904
| 50.267069
|
2022-08-29
| 238.657394
| 239.637553
| 237.658548
| 238.508032
| 2,017,500
| 236.631683
| 242.068375
| 245.112498
| 241.781456
| 243.293629
| 41.577359
|
2022-08-30
| 236.631683
| 239.646869
| 235.77287
| 238.974751
| 2,051,300
| 236.791229
| 240.752136
| 243.917624
| 240.064865
| 242.082367
| 35.420591
|
2022-08-31
| 236.791229
| 239.98248
| 236.716139
| 238.565192
| 3,119,200
| 240.723984
| 239.408078
| 242.689227
| 238.973653
| 241.120342
| 38.7981
|
2022-09-01
| 240.723984
| 240.780298
| 236.303149
| 236.359477
| 2,577,800
| 238.884308
| 238.533176
| 241.876517
| 239.557097
| 241.048277
| 41.842452
|
2022-09-02
| 238.884308
| 242.704422
| 237.804918
| 241.60627
| 1,791,300
| 238.771698
| 238.33772
| 240.883565
| 239.332834
| 240.654828
| 31.005585
|
2022-09-06
| 238.771698
| 240.968044
| 237.823712
| 238.846788
| 2,645,700
| 242.554291
| 238.36058
| 240.214478
| 239.145788
| 240.31244
| 28.446238
|
2022-09-07
| 242.554291
| 243.868332
| 239.306712
| 239.475654
| 4,185,200
| 244.112396
| 239.545102
| 240.148619
| 240.281956
| 240.72005
| 37.47999
|
2022-09-08
| 244.112396
| 245.051001
| 241.531232
| 242.019325
| 2,448,900
| 243.586731
| 241.009335
| 240.208707
| 241.558769
| 241.33684
| 41.345147
|
2022-09-09
| 243.586731
| 244.73183
| 242.357161
| 244.281318
| 2,007,000
| 244.384552
| 241.581885
| 240.05753
| 242.234757
| 241.745911
| 40.620453
|
2022-09-12
| 244.384552
| 245.351314
| 243.492895
| 244.037273
| 2,204,300
| 238.715408
| 242.681934
| 240.509827
| 242.951355
| 242.225664
| 47.870447
|
2022-09-13
| 238.715408
| 243.051773
| 238.095926
| 241.91604
| 2,604,900
| 240.020035
| 242.670676
| 240.515628
| 241.539373
| 241.587436
| 42.172968
|
2022-09-14
| 240.020035
| 242.413466
| 238.752913
| 239.344238
| 2,745,200
| 237.908188
| 242.163824
| 240.854463
| 241.032927
| 241.302454
| 44.129259
|
2022-09-15
| 237.908188
| 239.560127
| 236.988359
| 239.363028
| 2,289,500
| 239.259781
| 240.922983
| 240.966159
| 239.991347
| 240.685314
| 38.119593
|
2022-09-16
| 239.259781
| 240.113915
| 236.293786
| 236.387652
| 4,304,100
| 241.230865
| 240.057593
| 240.819739
| 239.747492
| 240.426127
| 48.859173
|
2022-09-19
| 241.230865
| 241.737692
| 237.795568
| 238.405655
| 2,195,800
| 239.719696
| 239.426855
| 241.054395
| 240.24195
| 240.572443
| 54.740619
|
2022-09-20
| 239.719696
| 240.742772
| 237.260556
| 240.376731
| 2,140,200
| 235.664902
| 239.627713
| 241.149194
| 240.067865
| 240.417398
| 55.79838
|
2022-09-21
| 235.664902
| 241.13697
| 235.664902
| 239.466254
| 2,438,800
| 232.717712
| 238.756686
| 240.460255
| 238.600211
| 239.553308
| 48.154982
|
2022-09-22
| 232.717712
| 235.05483
| 232.445509
| 235.017292
| 2,300,500
| 230.849854
| 237.718591
| 239.320787
| 236.639378
| 238.310472
| 36.447468
|
2022-09-23
| 230.849854
| 233.806467
| 229.197914
| 232.032505
| 2,672,100
| 228.794312
| 236.036606
| 238.047099
| 234.709536
| 236.953996
| 36.412726
|
2022-09-26
| 228.794312
| 231.131443
| 227.555361
| 230.840478
| 3,179,100
| 222.16777
| 233.549295
| 236.488075
| 232.737795
| 235.470417
| 34.167419
|
2022-09-27
| 222.16777
| 229.892484
| 222.036366
| 229.563981
| 4,193,800
| 222.393036
| 230.03891
| 234.833311
| 229.214453
| 233.051754
| 20.327873
|
2022-09-28
| 222.393036
| 223.885414
| 219.408265
| 221.632768
| 4,202,400
| 220.008972
| 227.384537
| 233.070612
| 226.940648
| 231.113805
| 17.111952
|
2022-09-29
| 220.008972
| 223.068833
| 218.188091
| 221.811106
| 3,053,200
| 216.573685
| 224.842789
| 231.28069
| 224.630089
| 229.094745
| 16.200192
|
2022-09-30
| 216.573685
| 220.412575
| 216.423504
| 218.995287
| 3,629,300
| 220.891266
| 221.987555
| 229.01208
| 221.944621
| 226.818188
| 12.934665
|
2022-10-03
| 220.891266
| 222.308568
| 217.48414
| 219.183012
| 3,286,700
| 223.857269
| 220.406946
| 226.97812
| 221.593503
| 225.740566
| 25.356814
|
2022-10-04
| 223.857269
| 226.250715
| 221.70787
| 222.177173
| 3,685,700
| 224.411057
| 220.744846
| 225.391878
| 222.348091
| 225.398148
| 28.635275
|
2022-10-05
| 224.411057
| 225.650022
| 221.642175
| 222.364905
| 3,033,000
| 220.337509
| 221.14845
| 224.266493
| 223.035746
| 225.218677
| 31.392384
|
2022-10-06
| 220.337509
| 225.152557
| 220.06532
| 224.645702
| 2,999,200
| 218.873276
| 221.214157
| 223.028473
| 222.136334
| 224.331192
| 25.734278
|
2022-10-07
| 218.873276
| 220.196712
| 217.831424
| 219.596006
| 2,294,300
| 220.525208
| 221.674075
| 221.830815
| 221.048648
| 223.338844
| 20.95124
|
2022-10-10
| 220.525208
| 221.754778
| 219.079762
| 219.079762
| 2,668,700
| 222.496292
| 221.600864
| 221.003905
| 220.874168
| 222.827273
| 25.151882
|
2022-10-11
| 222.496292
| 224.439197
| 219.567835
| 219.783725
| 3,169,200
| 222.505707
| 221.328668
| 221.036757
| 221.414876
| 222.767095
| 31.980515
|
2022-10-12
| 222.505707
| 225.302746
| 222.505707
| 222.70282
| 2,709,300
| 231.600769
| 220.947598
| 221.048024
| 221.778486
| 222.71957
| 34.804532
|
2022-10-13
| 231.600769
| 233.994215
| 220.065321
| 220.065321
| 5,026,900
| 228.231186
| 223.20025
| 222.207204
| 225.05258
| 224.334333
| 50.919578
|
2022-10-14
| 228.231186
| 234.116229
| 227.527232
| 233.787726
| 2,918,300
| 231.347336
| 225.071832
| 223.372954
| 226.112116
| 225.042852
| 49.331893
|
2022-10-17
| 231.347336
| 232.041909
| 228.578454
| 230.709091
| 2,758,200
| 233.890961
| 227.236258
| 224.418561
| 227.857189
| 226.189122
| 61.880473
|
2022-10-18
| 233.890961
| 235.045441
| 232.070065
| 234.059903
| 3,123,600
| 235.355179
| 229.515192
| 225.42193
| 229.868446
| 227.589456
| 64.038516
|
2022-10-19
| 235.355179
| 237.016514
| 233.825248
| 234.651225
| 3,021,300
| 234.435349
| 232.085086
| 226.516342
| 231.697357
| 229.001406
| 69.167659
|
2022-10-20
| 234.435349
| 236.293782
| 233.759552
| 234.228854
| 2,410,700
| 238.921906
| 232.652002
| 227.926126
| 232.610021
| 229.989395
| 73.805362
|
2022-10-21
| 238.921906
| 239.682173
| 234.181947
| 234.848363
| 3,254,900
| 239.644623
| 234.790146
| 229.930989
| 234.713982
| 231.613488
| 73.922816
|
2022-10-24
| 239.644623
| 241.099449
| 237.532762
| 239.607071
| 4,125,100
| 240.029419
| 236.449603
| 231.842931
| 236.357529
| 233.073694
| 72.27226
|
2022-10-25
| 240.029419
| 241.484259
| 238.781073
| 238.940648
| 2,689,000
| 240.855377
| 237.677295
| 233.596243
| 237.581492
| 234.338372
| 72.139416
|
2022-10-26
| 240.855377
| 244.684901
| 240.39547
| 242.009871
| 3,582,600
| 248.833496
| 238.777335
| 235.43121
| 238.672787
| 235.523282
| 82.03398
|
2022-10-27
| 248.833496
| 250.598078
| 246.158495
| 246.853054
| 4,145,700
| 257.665833
| 241.656964
| 237.154483
| 242.05969
| 237.943321
| 88.869955
|
2022-10-28
| 257.665833
| 257.938036
| 249.659533
| 251.086231
| 4,647,600
| 255.920029
| 245.40575
| 240.097948
| 247.261738
| 241.529232
| 90.617968
|
2022-10-31
| 255.920029
| 256.830477
| 254.183604
| 256.295465
| 3,336,100
| 256.19223
| 248.660831
| 242.555217
| 250.147835
| 244.14574
| 86.734087
|
2022-11-01
| 256.19223
| 256.980655
| 253.104212
| 256.886789
| 2,740,900
| 253.770599
| 251.893393
| 244.785344
| 252.162633
| 246.336011
| 86.810274
|
2022-11-02
| 253.770599
| 259.683827
| 253.714285
| 256.239135
| 3,069,900
| 256.19223
| 254.476437
| 246.626886
| 252.698622
| 247.687755
| 78.362116
|
2022-11-03
| 256.19223
| 257.815998
| 251.902799
| 252.794456
| 3,225,400
| 257.759705
| 255.948184
| 248.802574
| 253.863158
| 249.234023
| 86.660054
|
2022-11-04
| 257.759705
| 258.782781
| 255.422587
| 258.679548
| 3,256,500
| 259.439789
| 255.966959
| 250.686354
| 255.162007
| 250.784147
| 86.095392
|
2022-11-07
| 259.439789
| 261.007243
| 258.182062
| 258.182062
| 3,029,500
| 261.307587
| 256.670911
| 252.665871
| 256.587934
| 252.3579
| 85.759276
|
2022-11-08
| 261.307587
| 262.35882
| 259.524243
| 259.862127
| 2,628,800
| 260.735046
| 257.693982
| 254.793687
| 258.161152
| 253.985116
| 85.918361
|
2022-11-09
| 260.735046
| 263.044006
| 260.631785
| 261.410843
| 2,610,800
| 258.942352
| 259.086871
| 256.781654
| 259.019117
| 255.212376
| 86.752315
|
2022-11-10
| 258.942352
| 264.376883
| 255.844939
| 264.207913
| 4,510,900
| 254.728043
| 259.636896
| 257.79254
| 258.993528
| 255.890553
| 80.25536
|
2022-11-11
| 254.728043
| 259.993603
| 252.653705
| 259.364725
| 4,742,800
| 255.553955
| 259.030563
| 257.498761
| 257.5717
| 255.679188
| 70.618509
|
2022-11-14
| 255.553955
| 257.844153
| 253.96771
| 254.296228
| 3,357,400
| 251.39592
| 258.253397
| 257.462154
| 256.899118
| 255.656418
| 70.968622
|
2022-11-15
| 251.39592
| 254.390072
| 249.988013
| 253.657961
| 5,429,100
| 255.779205
| 256.271063
| 256.982523
| 255.064719
| 254.881782
| 63.061206
|
2022-11-16
| 255.779205
| 257.581311
| 252.409617
| 252.409617
| 4,132,700
| 256.576965
| 255.279895
| 257.183383
| 255.302881
| 255.04495
| 59.448469
|
2022-11-17
| 256.576965
| 257.506203
| 253.948884
| 255.366186
| 2,467,400
| 256.586426
| 254.806818
| 257.221857
| 255.727576
| 255.323498
| 48.104416
|
2022-11-18
| 256.586426
| 258.210223
| 255.41317
| 257.102676
| 2,699,200
| 257.665833
| 255.178494
| 257.104529
| 256.013859
| 255.553121
| 51.234763
|
2022-11-21
| 257.665833
| 258.097611
| 256.333029
| 257.787856
| 2,974,200
| 257.891083
| 255.60087
| 256.927133
| 256.564517
| 255.937251
| 52.651125
|
2022-11-22
| 257.891083
| 258.397909
| 257.459304
| 258.116339
| 2,770,400
| 256.492584
| 256.899902
| 256.585483
| 257.006706
| 256.292493
| 58.049189
|
2022-11-23
| 256.492584
| 258.726469
| 256.126543
| 258.632603
| 2,514,800
| 258.116364
| 257.042578
| 256.161237
| 256.835332
| 256.328873
| 50.611159
|
2022-11-25
| 258.116364
| 258.416724
| 256.107735
| 257.656456
| 1,596,600
| 256.126556
| 257.350458
| 256.078638
| 257.262342
| 256.653871
| 50.724068
|
2022-11-28
| 256.126556
| 258.998686
| 255.657254
| 258.003767
| 3,160,500
| 254.74678
| 257.258484
| 256.218489
| 256.883747
| 256.557996
| 43.357204
|
2022-11-29
| 254.74678
| 255.225478
| 252.925884
| 254.361949
| 2,873,500
| 257.48407
| 256.674673
| 256.137772
| 256.171425
| 256.228684
| 36.583501
|
2022-11-30
| 257.48407
| 257.974883
| 253.74624
| 254.491922
| 5,196,500
| 258.059814
| 256.593271
| 256.746587
| 256.608973
| 256.456936
| 43.892647
|
2022-12-01
| 258.059814
| 258.85268
| 256.162613
| 257.83329
| 2,599,600
| 258.059814
| 256.906717
| 256.974648
| 257.092587
| 256.748368
| 48.262606
|
2022-12-02
| 258.059814
| 258.107026
| 254.491907
| 254.671249
| 2,807,500
| 256.351379
| 256.895407
| 257.122932
| 257.414996
| 256.986813
| 57.863885
|
2022-12-05
| 256.351379
| 257.276403
| 254.850596
| 255.813355
| 2,586,900
| 256.521271
| 256.940372
| 257.099428
| 257.060457
| 256.87128
| 51.806864
|
2022-12-06
| 256.521271
| 258.031502
| 254.878909
| 256.549586
| 3,573,000
| 255.171524
| 257.29527
| 256.984972
| 256.880728
| 256.807642
| 64.175357
|
2022-12-07
| 255.171524
| 258.607302
| 254.539133
| 257.210332
| 2,766,400
| 258.050415
| 256.832761
| 256.713016
| 256.310994
| 256.510166
| 47.980434
|
2022-12-08
| 258.050415
| 258.220309
| 255.435818
| 255.794501
| 3,022,700
| 256.776123
| 256.830881
| 256.868799
| 256.890801
| 256.790211
| 54.301798
|
2022-12-09
| 256.776123
| 258.777167
| 256.474071
| 258.25801
| 1,677,400
| 261.099152
| 256.574142
| 256.734775
| 256.852575
| 256.78765
| 50.515739
|
2022-12-12
| 261.099152
| 261.184098
| 256.002145
| 256.917721
| 3,230,500
| 258.890442
| 257.523697
| 257.232034
| 258.2681
| 257.571559
| 57.93485
|
2022-12-13
| 258.890442
| 264.195105
| 258.286367
| 263.043557
| 3,390,100
| 259.126404
| 257.997531
| 257.6464
| 258.475548
| 257.811356
| 52.115683
|
2022-12-14
| 259.126404
| 261.533314
| 257.021516
| 259.777691
| 2,660,900
| 256.483551
| 258.788507
| 257.810634
| 258.6925
| 258.050456
| 55.86457
|
2022-12-15
| 256.483551
| 258.984857
| 254.104927
| 258.427964
| 2,735,300
| 251.188293
| 258.475134
| 257.653008
| 257.956183
| 257.765564
| 46.522146
|
2022-12-16
| 251.188293
| 255.813354
| 250.848506
| 255.237594
| 5,932,500
| 250.914566
| 257.357568
| 256.965855
| 255.70022
| 256.569696
| 40.7799
|
2022-12-19
| 250.914566
| 253.359269
| 249.819678
| 251.311013
| 2,160,800
| 252.254883
| 255.320651
| 256.422174
| 254.105002
| 255.541491
| 42.53673
|
2022-12-20
| 252.254883
| 252.90617
| 249.696946
| 251.943411
| 1,785,600
| 253.113815
| 253.993539
| 255.995535
| 253.488296
| 254.943926
| 39.230098
|
2022-12-21
| 253.113815
| 254.79394
| 252.311502
| 252.471976
| 2,366,800
| 250.857925
| 252.791022
| 255.789764
| 253.363469
| 254.611178
| 39.930801
|
2022-12-22
| 250.857925
| 253.076075
| 248.856881
| 252.273762
| 2,366,700
| 252.556915
| 251.665897
| 255.070515
| 252.528288
| 253.928769
| 36.571623
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.